$65.75 +0.05 (%) iSh MSCI USA VF Shs - NYSEARCA

Jul. 1, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
6/30/201565.5965.7565.2565.701,649
6/29/201565.8566.1265.5065.552,309
6/26/201566.4966.5866.4966.561,008
6/25/201566.9967.0066.9767.001,270
6/24/201566.9866.9866.9866.98284
6/23/201567.7467.7467.7467.740
6/22/201567.6867.8467.6667.742,661
6/19/201567.7967.7967.4467.44750
6/18/201567.8867.8867.7167.713,026
6/17/201566.9766.9766.9766.970
6/16/201566.8366.9766.8266.971,078
6/15/201566.3366.6266.3366.622,170
6/12/201566.9766.9866.8566.936,472
6/11/201567.3367.5967.3367.444,705
6/10/201566.9867.3466.9867.333,700
6/9/201566.4366.6666.4366.661,241
6/8/201566.6766.6766.5966.631,189
6/5/201566.7167.0266.7166.881,418
6/4/201567.0267.0266.9066.90453
6/3/201567.3367.6167.3367.401,006
6/2/201567.1867.4767.1567.2413,502
6/1/201567.2067.2467.1567.157,813
5/29/201567.1967.3767.0867.15681
5/28/201567.5567.5667.5567.55669
5/27/201567.3167.4867.3167.431,075
5/26/201567.2567.2566.9566.952,439
5/22/201567.7667.8967.7267.891,303
5/21/201567.7267.9767.6167.824,069
5/20/201567.8467.8467.8467.84286
5/19/201567.7467.7567.7467.75379
5/18/201567.5767.7767.4567.701,275
5/15/201567.3967.5167.3967.51685
5/14/201567.2367.3867.2367.381,840
5/13/201566.8466.8466.7966.798,378
5/12/201566.9466.9466.9466.94490
5/11/201567.4067.4467.0067.0220,328
5/8/201567.3267.4067.3267.34545
5/7/201566.2766.5566.2766.55709
5/6/201566.7866.7866.0066.382,952
5/5/201567.0267.0266.6766.67683
5/4/201567.3867.4667.2567.451,140
5/1/201566.8867.0166.8867.01769
4/30/201566.8466.9066.4566.546,280
4/29/201567.0267.0267.0067.0272,629
4/28/201567.1667.2367.1667.23665
4/27/201567.3167.3167.1067.101,258
4/24/201567.1367.1867.0767.09395,734
4/23/201567.0367.2367.0367.20553
4/22/201566.5166.5166.4766.47291
4/21/201566.8466.8866.8466.88681
4/20/201566.8066.9566.8066.951,031
4/17/201566.4166.4166.1566.285,839
4/16/201567.1467.2166.9566.98113,732
4/15/201567.3267.3267.2767.30717
4/14/201566.4666.7666.4666.601,562
4/13/201566.9166.9166.6066.632,271
4/10/201566.3466.6966.3466.681,131
4/9/201566.1966.2866.1766.281,602
4/8/201566.1066.1065.9766.0210,717
4/7/201566.3266.4165.9765.973,980
4/6/201565.3266.3665.3266.261,436
4/2/201565.7965.7965.6365.63821
4/1/201565.7765.7765.2965.5717,614
3/31/201566.1066.1066.1066.100
3/30/201565.8666.1365.8666.108,363
3/27/201565.1165.2765.0965.231,075
3/26/201565.3665.3665.1865.308,228
3/25/201566.1866.1865.5765.571,423
3/24/201566.9067.0466.6266.622,549
3/23/201567.0167.1067.0167.101,777
3/20/201567.0267.2367.0167.234,078
3/19/201566.6066.6066.3466.3914,609
3/18/201565.7466.8065.7466.80706
3/17/201566.0266.1365.8566.073,531
3/16/201565.8966.2065.8966.192,327
3/13/201565.6565.6565.1065.4311,490
3/11/201565.1465.1465.0865.082,558
3/10/201565.8365.8365.0665.063,639
3/9/201566.2366.2966.1766.18149,216
3/6/201566.7066.7065.7565.766,907
3/5/201567.0467.0466.7666.811,371
3/4/201566.7566.7566.6866.71693
3/3/201566.9266.9966.7866.948,054
3/2/201567.1267.4067.1067.401,056
2/27/201567.2767.2766.9767.0415,209
2/26/201567.3067.3067.0467.047,557
2/25/201567.1967.4267.1967.345,579
2/24/201567.4567.4567.4267.42751
2/23/201567.1567.1567.1567.15367
2/20/201566.8867.2066.4167.072,599
2/19/201566.7867.1066.7867.042,457
2/18/201566.8267.0666.8267.041,423
2/17/201567.0667.1867.0667.18908
2/13/201566.9167.0166.9167.01409
2/12/201566.5866.7266.5866.72431
2/11/201565.9066.0765.8066.073,662
2/10/201565.6766.1365.4965.976,121
2/9/201565.6765.6765.3665.36815
2/6/201565.9966.1465.9966.04583
2/5/201565.4565.8065.4265.793,345
  • Showing 1-100 of 550 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!